THE FORTRESS RESORTS PLC (RHTL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2010-03-08 |
RHTL.N0000 |
20.500 |
21.000 |
20.500 |
20.750 |
107 |
| 2010-03-05 |
RHTL.N0000 |
19.500 |
20.500 |
19.250 |
20.250 |
94 |
| 2010-03-04 |
RHTL.N0000 |
19.250 |
19.500 |
18.750 |
19.000 |
26 |
| 2010-03-03 |
RHTL.N0000 |
20.000 |
20.000 |
18.750 |
19.000 |
33 |
| 2010-03-02 |
RHTL.N0000 |
20.000 |
20.000 |
19.500 |
19.500 |
40 |
| 2010-03-01 |
RHTL.N0000 |
20.500 |
20.500 |
20.000 |
20.000 |
35 |
| 2010-02-26 |
RHTL.N0000 |
20.000 |
20.500 |
20.000 |
20.250 |
22 |
| 2010-02-25 |
RHTL.N0000 |
20.000 |
20.250 |
19.750 |
20.000 |
39 |
| 2010-02-24 |
RHTL.N0000 |
20.250 |
20.500 |
20.000 |
20.000 |
39 |
| 2010-02-23 |
RHTL.N0000 |
20.750 |
21.250 |
20.000 |
20.250 |
490 |
| 2010-02-22 |
RHTL.N0000 |
19.250 |
20.500 |
19.250 |
20.500 |
229 |
| 2010-02-19 |
RHTL.N0000 |
19.500 |
19.750 |
19.000 |
19.000 |
27 |
| 2010-02-18 |
RHTL.N0000 |
19.000 |
20.250 |
19.000 |
19.500 |
232 |
| 2010-02-17 |
RHTL.N0000 |
18.500 |
18.750 |
18.500 |
18.750 |
35 |
| 2010-02-16 |
RHTL.N0000 |
18.750 |
19.000 |
18.000 |
18.250 |
50 |
| 2010-02-15 |
RHTL.N0000 |
18.500 |
19.500 |
18.500 |
18.750 |
33 |
| 2010-02-12 |
RHTL.N0000 |
19.000 |
19.000 |
17.000 |
18.500 |
69 |
| 2010-02-11 |
RHTL.N0000 |
19.000 |
20.000 |
19.000 |
19.250 |
89 |
| 2010-02-10 |
RHTL.N0000 |
19.000 |
20.500 |
19.000 |
20.000 |
240 |
| 2010-02-09 |
RHTL.N0000 |
19.750 |
19.750 |
18.000 |
18.750 |
113 |